Orient Semiconductor Electronics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.900	16.050	15.800	15.950	14.419	1,169,229
2022-08-09	16.100	16.250	15.900	16.000	14.464	1,921,916
2022-08-08	16.250	16.250	15.900	16.200	14.645	2,374,836
2022-08-05	16.300	17.100	16.250	16.250	14.690	9,502,612
2022-08-04	15.900	16.250	15.600	16.200	14.645	6,171,044
2022-08-03	15.850	16.200	15.700	15.700	14.193	3,581,573
2022-08-02	16.200	16.200	15.750	15.900	14.374	2,495,134
2022-08-01	16.450	16.450	16.150	16.250	14.690	2,162,062
2022-07-29	16.100	16.450	16.100	16.400	14.826	3,165,874
2022-07-28	16.000	16.150	15.650	15.950	14.419	2,899,166
2022-07-27	15.250	15.800	15.200	15.800	14.283	1,403,237
2022-07-26	15.600	15.600	15.150	15.150	13.696	1,551,702
2022-07-25	15.950	15.950	15.600	15.600	14.102	1,144,030
2022-07-22	16.000	16.100	15.800	15.950	14.419	2,021,368
2022-07-21	15.600	16.000	15.550	15.900	14.374	4,196,932
2022-07-20	16.950	17.050	16.450	16.500	14.012	4,518,286
2022-07-19	16.600	16.800	16.500	16.650	14.139	1,759,161
2022-07-18	16.300	16.600	16.250	16.600	14.097	2,153,348
2022-07-15	16.350	16.400	16.050	16.150	13.715	1,219,232
2022-07-14	15.500	16.150	15.400	16.100	13.672	1,352,001
2022-07-13	15.700	15.850	15.600	15.650	13.290	1,049,419
2022-07-12	15.800	15.800	15.200	15.250	12.950	1,376,896
2022-07-11	16.100	16.200	15.900	16.000	13.587	880,584
2022-07-08	15.850	16.300	15.800	16.050	13.630	1,880,177
2022-07-07	15.200	15.700	15.000	15.600	13.248	1,846,010
2022-07-06	15.800	15.800	15.000	15.000	12.738	1,869,879
2022-07-05	15.600	15.800	15.350	15.700	13.333	1,671,015
2022-07-04	15.200	15.800	15.200	15.250	12.950	2,171,204
2022-07-01	16.300	16.400	15.300	15.300	12.993	3,620,725
2022-06-30	17.100	17.100	15.800	16.050	13.630	3,417,982
2022-06-29	17.200	17.200	16.800	17.100	14.521	1,370,085
2022-06-28	17.550	17.550	17.100	17.200	14.606	1,121,111
2022-06-27	17.350	17.700	17.350	17.600	14.946	1,435,832
2022-06-24	17.050	17.400	17.000	17.100	14.521	1,879,661
2022-06-23	16.800	17.300	16.500	16.800	14.267	2,345,681
2022-06-22	18.000	18.000	16.950	17.000	14.437	2,734,785
2022-06-21	17.100	17.850	17.050	17.750	15.073	1,787,491
2022-06-20	17.900	17.900	17.000	17.000	14.437	3,968,662
2022-06-17	18.100	18.350	17.800	17.800	15.116	3,667,130
2022-06-16	19.350	19.400	18.450	18.500	15.710	2,967,351
2022-06-15	19.200	19.300	18.950	19.050	16.177	1,433,700
2022-06-14	19.000	19.200	18.800	19.050	16.177	1,964,926
2022-06-13	19.750	19.750	19.100	19.100	16.220	2,779,806
2022-06-10	20.500	20.500	20.000	20.000	16.984	2,438,797
2022-06-09	20.650	20.700	20.500	20.600	17.494	983,393
2022-06-08	20.850	20.900	20.550	20.550	17.451	1,050,470
2022-06-07	20.950	20.950	20.650	20.650	17.536	926,923
2022-06-06	21.100	21.150	20.750	20.850	17.706	1,506,927
2022-06-02	21.000	21.300	20.950	21.100	17.918	1,872,318
2022-06-01	21.400	21.450	21.050	21.050	17.876	3,292,490
2022-05-31	21.150	21.650	21.050	21.300	18.088	8,254,599
2022-05-30	20.900	21.250	20.650	21.150	17.961	8,067,972
2022-05-27	20.300	20.900	20.250	20.650	17.536	6,976,496
2022-05-26	20.500	20.500	20.000	20.000	16.984	1,061,001
2022-05-25	20.100	20.350	20.000	20.250	17.196	1,179,352
2022-05-24	20.500	20.550	19.850	19.950	16.942	1,661,480
2022-05-23	20.700	20.750	20.250	20.250	17.196	1,424,715
2022-05-20	20.800	20.800	20.500	20.500	17.409	1,666,141
2022-05-19	19.950	20.750	19.900	20.650	17.536	3,023,549
2022-05-18	21.000	21.000	20.350	20.400	17.324	4,048,370

← NewerPage 18 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.0000 TWD
2025-06-26	1.0000 TWD
2024-06-26	1.1893 TWD
2023-06-29	0.8500 TWD
2022-07-21	1.0000 TWD
2020-09-01	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.